Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 18.05 | 18.07 | 18.03 | 18.07 | 18.07 | 172,800 |
May 03, 2024 | 18.04 | 18.04 | 18.00 | 18.02 | 18.02 | 64,000 |
May 02, 2024 | 17.87 | 17.94 | 17.85 | 17.92 | 17.92 | 234,500 |
May 01, 2024 | 17.77 | 17.90 | 17.77 | 17.84 | 17.84 | 147,400 |
Apr 30, 2024 | 17.82 | 17.84 | 17.77 | 17.78 | 17.78 | 124,000 |
Apr 29, 2024 | 17.86 | 17.87 | 17.84 | 17.87 | 17.87 | 143,300 |
Apr 26, 2024 | 17.80 | 17.82 | 17.80 | 17.82 | 17.82 | 207,900 |
Apr 25, 2024 | 17.71 | 17.76 | 17.68 | 17.75 | 17.75 | 89,900 |
Apr 24, 2024 | 17.84 | 17.84 | 17.77 | 17.81 | 17.81 | 136,100 |
Apr 23, 2024 | 17.79 | 17.85 | 17.78 | 17.85 | 17.85 | 159,000 |
Apr 22, 2024 | 17.72 | 17.79 | 17.72 | 17.77 | 17.77 | 172,100 |
Apr 22, 2024 | 0.078 Dividend | |||||
Apr 19, 2024 | 17.76 | 17.82 | 17.76 | 17.77 | 17.69 | 744,200 |
Apr 18, 2024 | 17.73 | 17.78 | 17.72 | 17.76 | 17.68 | 765,900 |
Apr 17, 2024 | 17.77 | 17.81 | 17.72 | 17.76 | 17.68 | 227,100 |
Apr 16, 2024 | 17.76 | 17.76 | 17.72 | 17.74 | 17.66 | 251,100 |
Apr 15, 2024 | 17.86 | 17.87 | 17.76 | 17.79 | 17.71 | 42,300 |
Apr 12, 2024 | 17.88 | 17.89 | 17.86 | 17.89 | 17.81 | 45,800 |
Apr 11, 2024 | 17.90 | 17.90 | 17.83 | 17.88 | 17.80 | 307,300 |
Apr 10, 2024 | 17.93 | 17.94 | 17.86 | 17.89 | 17.81 | 84,100 |
Apr 09, 2024 | 18.03 | 18.05 | 18.02 | 18.05 | 17.97 | 85,000 |
Apr 08, 2024 | 17.98 | 18.02 | 17.98 | 18.02 | 17.94 | 151,100 |
Apr 05, 2024 | 17.98 | 18.01 | 17.97 | 17.98 | 17.90 | 2,108,700 |
Apr 04, 2024 | 18.05 | 18.06 | 17.98 | 18.01 | 17.93 | 105,300 |
Apr 03, 2024 | 17.97 | 18.03 | 17.97 | 18.01 | 17.93 | 540,800 |
Apr 02, 2024 | 17.99 | 18.02 | 17.97 | 18.02 | 17.94 | 145,300 |
Apr 01, 2024 | 18.12 | 18.12 | 18.01 | 18.04 | 17.96 | 79,100 |
Mar 28, 2024 | 18.12 | 18.15 | 18.11 | 18.13 | 18.05 | 69,000 |
Mar 27, 2024 | 18.11 | 18.15 | 18.10 | 18.14 | 18.06 | 51,000 |
Mar 26, 2024 | 18.10 | 18.10 | 18.08 | 18.09 | 18.01 | 63,800 |
Mar 25, 2024 | 18.09 | 18.11 | 18.09 | 18.11 | 18.03 | 78,000 |
Mar 22, 2024 | 18.15 | 18.15 | 18.10 | 18.12 | 18.04 | 91,500 |
Mar 21, 2024 | 18.13 | 18.13 | 18.11 | 18.12 | 18.04 | 108,800 |
Mar 20, 2024 | 18.04 | 18.11 | 18.03 | 18.11 | 18.03 | 92,700 |
Mar 19, 2024 | 17.97 | 18.04 | 17.97 | 18.02 | 17.94 | 47,500 |
Mar 18, 2024 | 17.98 | 17.99 | 17.96 | 17.98 | 17.90 | 117,900 |
Mar 18, 2024 | 0.078 Dividend | |||||
Mar 15, 2024 | 18.01 | 18.05 | 18.01 | 18.02 | 17.86 | 49,400 |
Mar 14, 2024 | 18.09 | 18.09 | 18.01 | 18.01 | 17.85 | 190,400 |
Mar 13, 2024 | 18.08 | 18.15 | 18.06 | 18.10 | 17.94 | 369,000 |
Mar 12, 2024 | 18.11 | 18.12 | 18.08 | 18.08 | 17.92 | 129,500 |
Mar 11, 2024 | 18.10 | 18.11 | 18.08 | 18.09 | 17.93 | 74,200 |
Mar 08, 2024 | 18.11 | 18.16 | 18.10 | 18.10 | 17.94 | 72,200 |
Mar 07, 2024 | 18.10 | 18.12 | 18.08 | 18.08 | 17.92 | 65,600 |
Mar 06, 2024 | 18.08 | 18.10 | 18.06 | 18.06 | 17.90 | 46,500 |
Mar 05, 2024 | 18.07 | 18.08 | 18.03 | 18.03 | 17.87 | 130,500 |
Mar 04, 2024 | 18.05 | 18.06 | 18.02 | 18.04 | 17.88 | 151,900 |
Mar 01, 2024 | 18.00 | 18.05 | 17.98 | 18.04 | 17.88 | 127,600 |
Feb 29, 2024 | 17.99 | 18.03 | 17.97 | 17.98 | 17.82 | 414,100 |
Feb 28, 2024 | 17.97 | 17.99 | 17.95 | 17.97 | 17.81 | 116,200 |
Feb 27, 2024 | 17.96 | 17.98 | 17.94 | 17.98 | 17.82 | 267,300 |
Feb 26, 2024 | 18.00 | 18.02 | 17.95 | 17.95 | 17.79 | 54,500 |
Feb 23, 2024 | 18.01 | 18.03 | 18.00 | 18.03 | 17.87 | 102,100 |
Feb 22, 2024 | 18.00 | 18.01 | 17.97 | 17.99 | 17.83 | 384,500 |
Feb 21, 2024 | 17.98 | 17.98 | 17.93 | 17.97 | 17.81 | 214,200 |
Feb 20, 2024 | 17.93 | 17.99 | 17.92 | 17.99 | 17.83 | 95,300 |
Feb 20, 2024 | 0.072 Dividend | |||||
Feb 16, 2024 | 18.01 | 18.03 | 17.99 | 18.02 | 17.79 | 199,400 |
Feb 15, 2024 | 18.06 | 18.07 | 18.03 | 18.05 | 17.82 | 110,500 |
Feb 14, 2024 | 18.00 | 18.02 | 17.98 | 18.02 | 17.79 | 181,500 |
Feb 13, 2024 | 17.95 | 18.00 | 17.93 | 17.96 | 17.73 | 140,600 |
Feb 12, 2024 | 18.09 | 18.12 | 18.06 | 18.08 | 17.85 | 122,800 |
Feb 09, 2024 | 18.08 | 18.12 | 18.06 | 18.12 | 17.89 | 688,500 |
Feb 08, 2024 | 18.07 | 18.09 | 18.06 | 18.08 | 17.85 | 77,200 |
Feb 07, 2024 | 18.08 | 18.10 | 18.05 | 18.10 | 17.87 | 46,800 |
Feb 06, 2024 | 18.01 | 18.08 | 18.01 | 18.08 | 17.85 | 104,300 |
Feb 05, 2024 | 18.05 | 18.05 | 17.98 | 17.99 | 17.76 | 69,200 |
Feb 02, 2024 | 18.08 | 18.11 | 18.07 | 18.08 | 17.85 | 58,600 |
Feb 01, 2024 | 18.12 | 18.19 | 18.11 | 18.19 | 17.96 | 94,300 |
Jan 31, 2024 | 18.13 | 18.15 | 18.08 | 18.08 | 17.85 | 286,100 |
Jan 30, 2024 | 18.12 | 18.13 | 18.06 | 18.10 | 17.87 | 127,500 |
Jan 29, 2024 | 18.12 | 18.12 | 18.07 | 18.12 | 17.89 | 420,000 |
Jan 26, 2024 | 18.10 | 18.11 | 18.07 | 18.10 | 17.87 | 47,300 |
Jan 25, 2024 | 18.04 | 18.10 | 18.04 | 18.10 | 17.87 | 88,500 |
Jan 24, 2024 | 18.08 | 18.08 | 17.99 | 18.00 | 17.77 | 77,800 |
Jan 23, 2024 | 18.01 | 18.02 | 17.97 | 18.02 | 17.79 | 192,500 |
Jan 22, 2024 | 18.04 | 18.05 | 18.01 | 18.02 | 17.79 | 110,700 |
Jan 22, 2024 | 0.073 Dividend | |||||
Jan 19, 2024 | 18.05 | 18.07 | 18.00 | 18.06 | 17.76 | 268,600 |
Jan 18, 2024 | 18.06 | 18.07 | 18.03 | 18.06 | 17.76 | 165,700 |
Jan 17, 2024 | 18.08 | 18.08 | 18.02 | 18.07 | 17.77 | 92,400 |
Jan 16, 2024 | 18.15 | 18.18 | 18.10 | 18.13 | 17.83 | 70,900 |
Jan 12, 2024 | 18.23 | 18.24 | 18.19 | 18.20 | 17.90 | 52,200 |
Jan 11, 2024 | 18.13 | 18.17 | 18.09 | 18.16 | 17.86 | 64,600 |
Jan 10, 2024 | 18.10 | 18.14 | 18.09 | 18.11 | 17.81 | 55,900 |
Jan 09, 2024 | 18.01 | 18.10 | 18.01 | 18.08 | 17.78 | 106,900 |
Jan 08, 2024 | 17.98 | 18.06 | 17.98 | 18.04 | 17.74 | 245,800 |
Jan 05, 2024 | 17.97 | 18.04 | 17.96 | 17.98 | 17.68 | 36,900 |
Jan 04, 2024 | 18.00 | 18.01 | 17.97 | 17.97 | 17.67 | 92,800 |
Jan 03, 2024 | 17.94 | 18.05 | 17.94 | 18.02 | 17.72 | 142,000 |
Jan 02, 2024 | 18.05 | 18.08 | 18.03 | 18.07 | 17.77 | 2,675,600 |
Dec 29, 2023 | 18.12 | 18.19 | 18.12 | 18.13 | 17.83 | 542,500 |
Dec 28, 2023 | 18.18 | 18.18 | 18.13 | 18.15 | 17.85 | 83,500 |
Dec 27, 2023 | 18.14 | 18.24 | 18.14 | 18.21 | 17.91 | 172,800 |
Dec 26, 2023 | 18.13 | 18.14 | 18.12 | 18.12 | 17.82 | 121,500 |
Dec 22, 2023 | 18.17 | 18.17 | 18.11 | 18.13 | 17.83 | 191,500 |
Dec 21, 2023 | 18.14 | 18.15 | 18.10 | 18.15 | 17.85 | 227,900 |
Dec 20, 2023 | 18.11 | 18.14 | 18.08 | 18.09 | 17.79 | 117,600 |
Dec 19, 2023 | 18.06 | 18.10 | 18.06 | 18.09 | 17.79 | 130,800 |
Dec 18, 2023 | 18.05 | 18.06 | 17.98 | 18.05 | 17.75 | 616,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |